581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183800,202476220,12900,12900,12900,12900,138
|
|
20240802,183700,202476220,12900,12900,12900,12900,0
|
|
20240802,183600,202476220,12900,12900,12900,12900,0
|
|
20240802,183500,202476220,12900,12900,12900,12900,0
|
|
20240802,183400,202476220,12900,12900,12900,12900,0
|
|
20240802,183300,202476220,12900,12900,12900,12900,0
|
|
20240802,183200,202476220,12900,12900,12900,12900,0
|
|
20240802,183100,202476220,12900,12900,12900,12900,0
|
|
20240802,183000,202476220,12900,12900,12900,12900,0
|
|
20240802,182900,202476220,12900,12900,12900,12900,0
|
|
20240802,182800,202476220,12900,12900,12900,12900,0
|
|
20240802,182700,202476220,12900,12900,12900,12900,0
|
|
20240802,182600,202476220,12900,12900,12900,12900,0
|
|
20240802,182500,202476220,12900,12900,12900,12900,0
|
|
20240802,182400,202476220,12900,12900,12900,12900,0
|
|
20240802,182300,202476220,12900,12900,12900,12900,0
|
|
20240802,182200,202476220,12900,12900,12900,12900,0
|
|
20240802,182100,202476220,12900,12900,12900,12900,0
|
|
20240802,182000,202476220,12900,12900,12900,12900,0
|
|
20240802,181900,202476220,12900,12900,12900,12900,0
|
|
20240802,181800,202476220,12900,12900,12900,12900,0
|
|
20240802,181700,202476220,12900,12900,12900,12900,0
|
|
20240802,181600,202476220,12900,12900,12900,12900,0
|
|
20240802,181500,202476220,12900,12900,12900,12900,0
|
|
20240802,181400,202476220,12900,12900,12900,12900,0
|
|
20240802,181300,202476220,12900,12900,12900,12900,0
|
|
20240802,181200,202476220,12900,12900,12900,12900,0
|
|
20240802,181100,202476220,12900,12900,12900,12900,0
|
|
20240802,181000,202476220,12900,12900,12900,12900,0
|
|
20240802,180900,202476220,12900,12900,12900,12900,0
|
|
20240802,180800,202476220,12900,12900,12900,12900,138
|
|
20240802,180700,202476220,12900,12900,12900,12900,0
|
|
20240802,180600,202476220,12900,12900,12900,12900,0
|
|
20240802,180500,202476220,12900,12900,12900,12900,0
|
|
20240802,180400,202476220,12900,12900,12900,12900,0
|
|
20240802,180300,202476220,12900,12900,12900,12900,0
|
|
20240802,180200,202476220,12900,12900,12900,12900,0
|
|
20240802,180100,202476220,12900,12900,12900,12900,0
|
|
20240802,180000,202476220,12900,12900,12900,12900,0
|
|
20240802,175900,202476220,12900,12900,12900,12900,0
|
|
20240802,175800,202476220,12900,12900,12900,12900,0
|
|
20240802,175700,202476220,12900,12900,12900,12900,0
|
|
20240802,175600,202476220,12900,12900,12900,12900,0
|
|
20240802,175500,202476220,12900,12900,12900,12900,0
|
|
20240802,175400,202476220,12900,12900,12900,12900,0
|
|
20240802,175300,202476220,12900,12900,12900,12900,0
|
|
20240802,175200,202476220,12900,12900,12900,12900,0
|
|
20240802,175100,202476220,12900,12900,12900,12900,0
|
|
20240802,175000,202476220,12900,12900,12900,12900,0
|
|
20240802,174900,202476220,12900,12900,12900,12900,0
|
|
20240802,174800,202476220,12900,12900,12900,12900,0
|
|
20240802,174700,202476220,12900,12900,12900,12900,0
|
|
20240802,174600,202476220,12900,12900,12900,12900,0
|
|
20240802,174500,202476220,12900,12900,12900,12900,0
|
|
20240802,174400,202476220,12900,12900,12900,12900,0
|
|
20240802,174300,202476220,12900,12900,12900,12900,0
|
|
20240802,174200,202476220,12900,12900,12900,12900,0
|
|
20240802,174100,202476220,12900,12900,12900,12900,0
|
|
20240802,174000,202476220,12900,12900,12900,12900,0
|
|
20240802,173900,202476220,12900,12900,12900,12900,0
|
|
20240802,173800,202476220,12900,12900,12900,12900,138
|
|
20240802,173700,202476220,12900,12900,12900,12900,0
|
|
20240802,173600,202476220,12900,12900,12900,12900,0
|
|
20240802,173500,202476220,12900,12900,12900,12900,0
|
|
20240802,173400,202476220,12900,12900,12900,12900,0
|
|
20240802,173300,202476220,12900,12900,12900,12900,0
|
|
20240802,173200,202476220,12900,12900,12900,12900,0
|
|
20240802,173100,202476220,12900,12900,12900,12900,0
|
|
20240802,173000,202476220,12900,12900,12900,12900,0
|
|
20240802,172900,202476220,12900,12900,12900,12900,0
|
|
20240802,172800,202476220,12900,12900,12900,12900,0
|
|
20240802,172700,202476220,12900,12900,12900,12900,0
|
|
20240802,172600,202476220,12900,12900,12900,12900,0
|
|
20240802,172500,202476220,12900,12900,12900,12900,0
|
|
20240802,172400,202476220,12900,12900,12900,12900,0
|
|
20240802,172300,202476220,12900,12900,12900,12900,0
|
|
20240802,172200,202476220,12900,12900,12900,12900,0
|
|
20240802,172100,202476220,12900,12900,12900,12900,0
|
|
20240802,172000,202476220,12900,12900,12900,12900,0
|
|
20240802,171900,202476220,12900,12900,12900,12900,0
|
|
20240802,171800,202476220,12900,12900,12900,12900,0
|
|
20240802,171700,202476220,12900,12900,12900,12900,0
|
|
20240802,171600,202476220,12900,12900,12900,12900,0
|
|
20240802,171500,202476220,12900,12900,12900,12900,0
|
|
20240802,171400,202476220,12900,12900,12900,12900,0
|
|
20240802,171300,202476220,12900,12900,12900,12900,0
|
|
20240802,171200,202476220,12900,12900,12900,12900,0
|
|
20240802,171100,202476220,12900,12900,12900,12900,0
|
|
20240802,171000,202476220,12900,12900,12900,12900,0
|
|
20240802,170900,202476220,12900,12900,12900,12900,0
|
|
20240802,170800,202476220,12900,12900,12900,12900,138
|
|
20240802,170700,202476220,12900,12900,12900,12900,0
|
|
20240802,170600,202476220,12900,12900,12900,12900,0
|
|
20240802,170500,202476220,12900,12900,12900,12900,0
|
|
20240802,170400,202476220,12900,12900,12900,12900,0
|
|
20240802,170300,202476220,12900,12900,12900,12900,0
|
|
20240802,170200,202476220,12900,12900,12900,12900,0
|
|
20240802,170100,202476220,12900,12900,12900,12900,0
|
|
20240802,170000,202476220,12900,12900,12900,12900,0
|
|
20240802,165900,202476220,12900,12900,12900,12900,0
|
|
20240802,165800,202476220,12900,12900,12900,12900,0
|
|
20240802,165700,202476220,12900,12900,12900,12900,0
|
|
20240802,165600,202476220,12900,12900,12900,12900,0
|
|
20240802,165500,202476220,12900,12900,12900,12900,0
|
|
20240802,165400,202476220,12900,12900,12900,12900,0
|
|
20240802,165300,202476220,12900,12900,12900,12900,0
|
|
20240802,165200,202476220,12900,12900,12900,12900,0
|
|
20240802,165100,202476220,12900,12900,12900,12900,0
|
|
20240802,165000,202476220,12900,12900,12900,12900,0
|
|
20240802,164900,202476220,12900,12900,12900,12900,0
|
|
20240802,164800,202476220,12900,12900,12900,12900,0
|
|
20240802,164700,202476220,12900,12900,12900,12900,0
|
|
20240802,164600,202476220,12900,12900,12900,12900,0
|
|
20240802,164500,202476220,12900,12900,12900,12900,0
|
|
20240802,164400,202476220,12900,12900,12900,12900,0
|
|
20240802,164300,202476220,12900,12900,12900,12900,0
|
|
20240802,164200,202476220,12900,12900,12900,12900,0
|
|
20240802,164100,202476220,12900,12900,12900,12900,0
|
|
20240802,164000,202476220,12900,12900,12900,12900,0
|
|
20240802,163900,202476220,12900,12900,12900,12900,0
|
|
20240802,163800,202476220,12900,12900,12900,12900,138
|
|
20240802,163700,202476220,12900,12900,12900,12900,0
|
|
20240802,163600,202476220,12900,12900,12900,12900,0
|
|
20240802,163500,202476220,12900,12900,12900,12900,0
|
|
20240802,163400,202476220,12900,12900,12900,12900,0
|
|
20240802,163300,202476220,12900,12900,12900,12900,0
|
|
20240802,163200,202476220,12900,12900,12900,12900,0
|
|
20240802,163100,202476220,12900,12900,12900,12900,0
|
|
20240802,163000,202476220,12900,12900,12900,12900,0
|
|
20240802,162900,202476220,12900,12900,12900,12900,0
|
|
20240802,162800,202476220,12900,12900,12900,12900,0
|
|
20240802,162700,202476220,12900,12900,12900,12900,0
|
|
20240802,162600,202476220,12900,12900,12900,12900,0
|
|
20240802,162500,202476220,12900,12900,12900,12900,0
|
|
20240802,162400,202476220,12900,12900,12900,12900,0
|
|
20240802,162300,202476220,12900,12900,12900,12900,0
|
|
20240802,162200,202476220,12900,12900,12900,12900,0
|
|
20240802,162100,202476220,12900,12900,12900,12900,0
|
|
20240802,162000,202476220,12900,12900,12900,12900,0
|
|
20240802,161900,202476220,12900,12900,12900,12900,0
|
|
20240802,161800,202476220,12900,12900,12900,12900,0
|
|
20240802,161700,202476220,12900,12900,12900,12900,0
|
|
20240802,161600,202476220,12900,12900,12900,12900,0
|
|
20240802,161500,202476220,12900,12900,12900,12900,0
|
|
20240802,161400,202476220,12900,12900,12900,12900,0
|
|
20240802,161300,202476220,12900,12900,12900,12900,0
|
|
20240802,161200,202476220,12900,12900,12900,12900,0
|
|
20240802,161100,202476220,12900,12900,12900,12900,0
|
|
20240802,161000,202476220,12900,12900,12900,12900,0
|
|
20240802,160900,202476220,12900,12900,12900,12900,0
|
|
20240802,160800,202476220,12900,12900,12900,12900,138
|
|
20240802,160700,202476220,12900,12900,12900,12900,0
|
|
20240802,160600,202476220,12900,12900,12900,12900,0
|
|
20240802,160500,202476220,12900,12900,12900,12900,0
|
|
20240802,160400,202476220,12900,12900,12900,12900,0
|
|
20240802,160300,202476220,12900,12900,12900,12900,0
|
|
20240802,160200,202476220,12900,12900,12900,12900,0
|
|
20240802,160100,202476220,12900,12900,12900,12900,0
|
|
20240802,160000,202476220,12900,12900,12900,12900,0
|
|
20240802,155900,202476220,12900,12900,12900,12900,0
|
|
20240802,155800,202476220,12900,12900,12900,12900,0
|
|
20240802,155700,202476220,12900,12900,12900,12900,0
|
|
20240802,155600,202476220,12900,12900,12900,12900,0
|
|
20240802,155500,202476220,12900,12900,12900,12900,0
|
|
20240802,155400,202476220,12900,12900,12900,12900,0
|
|
20240802,155300,202476220,12900,12900,12900,12900,0
|
|
20240802,155200,202476220,12900,12900,12900,12900,0
|
|
20240802,155100,202476220,12900,12900,12900,12900,0
|
|
20240802,155000,202476220,12900,12900,12900,12900,0
|
|
20240802,154900,202476220,12900,12900,12900,12900,0
|
|
20240802,154800,202476220,12900,12900,12900,12900,0
|
|
20240802,154700,202476220,12900,12900,12900,12900,0
|
|
20240802,154600,202476220,12900,12900,12900,12900,0
|
|
20240802,154500,202476220,12900,12900,12900,12900,0
|
|
20240802,154400,202476220,12900,12900,12900,12900,0
|
|
20240802,154300,202476220,12900,12900,12900,12900,0
|
|
20240802,154200,202476220,12900,12900,12900,12900,0
|
|
20240802,154100,202476220,12900,12900,12900,12900,0
|
|
20240802,154000,202476220,12900,12900,12900,12900,0
|
|
20240802,153900,202476220,12900,12900,12900,12900,0
|
|
20240802,153800,202476220,12900,12900,12900,12900,138
|
|
20240802,153700,202476220,12900,12900,12900,12900,0
|
|
20240802,153600,202476220,12900,12900,12900,12900,0
|
|
20240802,153500,202476220,12900,12900,12900,12900,0
|
|
20240802,153400,202476220,12900,12900,12900,12900,0
|
|
20240802,153300,202476220,12900,12900,12900,12900,0
|
|
20240802,153200,202476220,12900,12900,12900,12900,0
|
|
20240802,153100,202476220,12900,12900,12900,12900,0
|
|
20240802,153000,202476220,12900,12900,12900,12900,138
|
|
20240802,152900,200696020,12910,12910,12910,12910,0
|
|
20240802,152800,200696020,12910,12910,12910,12910,0
|
|
20240802,152700,200696020,12910,12910,12910,12910,0
|
|
20240802,152600,200696020,12910,12910,12910,12910,0
|
|
20240802,152500,200696020,12910,12910,12910,12910,0
|
|
20240802,152400,200696020,12910,12910,12910,12910,0
|
|
20240802,152300,200696020,12910,12910,12910,12910,0
|
|
20240802,152200,200696020,12910,12910,12910,12910,0
|
|
20240802,152100,200696020,12910,12910,12910,12910,0
|
|
20240802,152000,200696020,12910,12910,12910,12910,0
|
|
20240802,151900,200696020,12910,12910,12910,12910,2
|
|
20240802,151800,200670200,12910,12910,12910,12910,0
|
|
20240802,151700,200670200,12910,12910,12910,12910,2
|
|
20240802,151600,200644380,12910,12910,12910,12910,0
|
|
20240802,151500,200644380,12910,12910,12910,12910,4
|
|
20240802,151400,200592740,12890,12890,12890,12890,0
|
|
20240802,151300,200592740,12890,12890,12890,12890,0
|
|
20240802,151200,200592740,12890,12890,12890,12890,0
|
|
20240802,151100,200592740,12890,12900,12900,12890,13
|
|
20240802,151000,200425060,12900,12830,12900,12830,9
|
|
20240802,150900,200309310,12810,12810,12810,12810,0
|
|
20240802,150800,200309310,12810,12810,12810,12810,0
|
|
20240802,150700,200309310,12810,12810,12810,12810,0
|
|
20240802,150600,200309310,12810,12810,12810,12810,0
|
|
20240802,150500,200309310,12810,12820,12820,12810,13
|
|
20240802,150400,200142660,12820,12820,12820,12820,7
|
|
20240802,150300,200052920,12810,12770,12810,12770,50
|
|
20240802,150200,199414000,12770,12800,12800,12750,1432
|
|
20240802,150100,181120750,12800,12860,12860,12800,2399
|
|
20240802,150000,150352920,12880,12880,12880,12880,1
|
|
20240802,145900,150340040,12920,12920,12920,12920,0
|
|
20240802,145800,150340040,12920,12920,12920,12920,0
|
|
20240802,145700,150340040,12920,12920,12920,12920,0
|
|
20240802,145600,150340040,12920,12920,12920,12920,0
|
|
20240802,145500,150340040,12920,12920,12920,12920,0
|
|
20240802,145400,150340040,12920,12920,12920,12920,0
|
|
20240802,145300,150340040,12920,12920,12920,12920,7
|
|
20240802,145200,150249600,12920,12920,12920,12920,9
|
|
20240802,145100,150133320,12930,12880,12930,12880,42
|
|
20240802,145000,149590410,12930,12870,12930,12870,67
|
|
20240802,144900,148724920,12850,12850,12850,12850,0
|
|
20240802,144800,148724920,12850,12850,12850,12850,0
|
|
20240802,144700,148724920,12850,12850,12850,12850,16
|
|
20240802,144600,148519320,12850,12850,12850,12850,0
|
|
20240802,144500,148519320,12850,12850,12850,12850,0
|
|
20240802,144400,148519320,12850,12850,12850,12850,0
|
|
20240802,144300,148519320,12850,12850,12850,12850,10
|
|
20240802,144200,148390820,12850,12850,12850,12850,0
|
|
20240802,144100,148390820,12850,12850,12850,12850,92
|
|
20240802,144000,147208620,12850,12850,12850,12850,35
|
|
20240802,143900,146758870,12940,12940,12940,12940,0
|
|
20240802,143800,146758870,12940,12940,12940,12940,0
|
|
20240802,143700,146758870,12940,12940,12940,12940,0
|
|
20240802,143600,146758870,12940,12940,12940,12940,0
|
|
20240802,143500,146758870,12940,12860,12950,12850,721
|
|
20240802,143400,137463770,12850,12850,12850,12850,0
|
|
20240802,143300,137463770,12850,12850,12850,12850,0
|
|
20240802,143200,137463770,12850,12850,12850,12850,0
|
|
20240802,143100,137463770,12850,12870,12920,12850,433
|
|
20240802,143000,131887520,12890,12850,12920,12850,86
|
|
20240802,142900,130777820,12850,12850,12850,12850,0
|
|
20240802,142800,130777820,12850,12850,12850,12850,0
|
|
20240802,142700,130777820,12850,12850,12850,12850,6
|
|
20240802,142600,130700720,12830,12840,12840,12830,200
|
|
20240802,142500,128134710,12850,12850,12850,12850,0
|
|
20240802,142400,128134710,12850,12850,12850,12850,0
|
|
20240802,142300,128134710,12850,12850,12850,12850,0
|
|
20240802,142200,128134710,12850,12850,12940,12840,126
|
|
20240802,142100,126512460,12850,12830,12850,12830,150
|
|
20240802,142000,124587780,12830,12850,12850,12830,50
|
|
20240802,141900,123946130,12880,12880,12880,12880,0
|
|
20240802,141800,123946130,12880,12870,12890,12830,1604
|
|
20240802,141700,103280000,12870,12870,12870,12870,1
|
|
20240802,141600,103267130,12860,12860,12860,12860,0
|
|
20240802,141500,103267130,12860,12860,12860,12860,1
|
|
20240802,141400,103254270,12860,12860,12860,12860,10
|
|
20240802,141300,103125670,12890,12890,12890,12890,0
|
|
20240802,141200,103125670,12890,12890,12890,12890,0
|
|
20240802,141100,103125670,12890,12860,12890,12860,37
|
|
20240802,141000,102648770,12890,12830,12890,12830,130
|
|
20240802,140900,100977760,12840,12840,12840,12840,0
|
|
20240802,140800,100977760,12840,12840,12840,12840,5
|
|
20240802,140700,100913560,12830,12830,12830,12830,0
|
|
20240802,140600,100913560,12830,12830,12830,12830,0
|
|
20240802,140500,100913560,12830,12830,12830,12830,0
|
|
20240802,140400,100913560,12830,12830,12830,12830,0
|
|
20240802,140300,100913560,12830,12830,12830,12830,0
|
|
20240802,140200,100913560,12830,12830,12830,12830,8
|
|
20240802,140100,100810920,12830,12830,12840,12830,88
|
|
20240802,140000,99681740,12830,12840,12840,12830,37
|
|
20240802,135900,99206780,12850,12850,12850,12850,0
|
|
20240802,135800,99206780,12850,12850,12850,12850,0
|
|
20240802,135700,99206780,12850,12850,12850,12850,0
|
|
20240802,135600,99206780,12850,12850,12850,12850,0
|
|
20240802,135500,99206780,12850,12850,12850,12850,0
|
|
20240802,135400,99206780,12850,12850,12850,12850,0
|
|
20240802,135300,99206780,12850,12850,12850,12850,0
|
|
20240802,135200,99206780,12850,12850,12850,12850,53
|
|
20240802,135100,98525730,12850,12850,12850,12850,0
|
|
20240802,135000,98525730,12850,12840,12850,12840,76
|
|
20240802,134900,97549680,12830,12830,12830,12830,0
|
|
20240802,134800,97549680,12830,12830,12830,12830,0
|
|
20240802,134700,97549680,12830,12830,12830,12830,0
|
|
20240802,134600,97549680,12830,12830,12830,12830,0
|
|
20240802,134500,97549680,12830,12830,12830,12830,0
|
|
20240802,134400,97549680,12830,12830,12830,12830,0
|
|
20240802,134300,97549680,12830,12830,12830,12830,0
|
|
20240802,134200,97549680,12830,12830,12830,12830,0
|
|
20240802,134100,97549680,12830,12840,12840,12830,108
|
|
20240802,134000,96163070,12840,12850,12850,12840,46
|
|
20240802,133900,95572410,12840,12850,12850,12840,11
|
|
20240802,133800,95431120,12840,12840,12840,12840,13
|
|
20240802,133700,95264200,12850,12850,12850,12850,0
|
|
20240802,133600,95264200,12850,12850,12850,12850,0
|
|
20240802,133500,95264200,12850,12850,12850,12850,0
|
|
20240802,133400,95264200,12850,12850,12850,12850,0
|
|
20240802,133300,95264200,12850,12850,12850,12850,0
|
|
20240802,133200,95264200,12850,12850,12850,12850,0
|
|
20240802,133100,95264200,12850,12850,12850,12850,73
|
|
20240802,133000,94326150,12850,12850,12850,12850,78
|
|
20240802,132900,93323850,12850,12850,12850,12850,36
|
|
20240802,132800,92861250,12860,12860,12860,12860,0
|
|
20240802,132700,92861250,12860,12860,12860,12860,0
|
|
20240802,132600,92861250,12860,12860,12860,12860,0
|
|
20240802,132500,92861250,12860,12860,12860,12860,0
|
|
20240802,132400,92861250,12860,12860,12860,12860,0
|
|
20240802,132300,92861250,12860,12860,12860,12860,5
|
|
20240802,132200,92796950,12850,12850,12850,12850,0
|
|
20240802,132100,92796950,12850,12850,12860,12850,130
|
|
20240802,132000,91126350,12850,12860,12860,12850,87
|
|
20240802,131900,90008370,12900,12900,12900,12900,0
|
|
20240802,131800,90008370,12900,12900,12900,12900,0
|
|
20240802,131700,90008370,12900,12900,12900,12900,0
|
|
20240802,131600,90008370,12900,12900,12900,12900,0
|
|
20240802,131500,90008370,12900,12900,12900,12900,0
|
|
20240802,131400,90008370,12900,12900,12900,12900,0
|
|
20240802,131300,90008370,12900,12900,12900,12900,5
|
|
20240802,131200,89943870,12880,12880,12880,12880,0
|
|
20240802,131100,89943870,12880,12880,12880,12880,0
|
|
20240802,131000,89943870,12880,12870,12880,12870,46
|
|
20240802,130900,89351420,12870,12870,12870,12870,0
|
|
20240802,130800,89351420,12870,12870,12870,12870,2
|
|
20240802,130700,89325680,12870,12870,12870,12870,0
|
|
20240802,130600,89325680,12870,12870,12870,12870,3
|
|
20240802,130500,89287070,12870,12870,12870,12870,5
|
|
20240802,130400,89222720,12850,12850,12850,12850,0
|
|
20240802,130300,89222720,12850,12850,12850,12850,0
|
|
20240802,130200,89222720,12850,12850,12850,12850,7
|
|
20240802,130100,89132770,12850,12850,12850,12850,117
|
|
20240802,130000,87629320,12850,12870,12870,12850,53
|
|
20240802,125900,86948250,12870,12870,12870,12870,1
|
|
20240802,125800,86935380,12870,12870,12870,12870,2
|
|
20240802,125700,86909640,12870,12870,12870,12870,5
|
|
20240802,125600,86845290,12880,12880,12880,12880,0
|
|
20240802,125500,86845290,12880,12880,12880,12880,0
|
|
20240802,125400,86845290,12880,12880,12880,12880,46
|
|
20240802,125300,86252810,12870,12870,12870,12870,0
|
|
20240802,125200,86252810,12870,12870,12870,12870,0
|
|
20240802,125100,86252810,12870,12870,12870,12870,0
|
|
20240802,125000,86252810,12870,12870,12870,12870,5
|
|
20240802,124900,86188460,12880,12880,12880,12880,0
|
|
20240802,124800,86188460,12880,12890,12890,12880,21
|
|
20240802,124700,85917830,12860,12850,12860,12850,261
|
|
20240802,124600,82563370,12840,12840,12840,12840,0
|
|
20240802,124500,82563370,12840,12840,12840,12840,0
|
|
20240802,124400,82563370,12840,12840,12840,12840,0
|
|
20240802,124300,82563370,12840,12840,12840,12840,0
|
|
20240802,124200,82563370,12840,12840,12840,12840,0
|
|
20240802,124100,82563370,12840,12850,12850,12840,764
|
|
20240802,124000,72753500,12850,12850,12870,12850,56
|
|
20240802,123900,72033800,12890,12890,12890,12890,0
|
|
20240802,123800,72033800,12890,12890,12890,12890,0
|
|
20240802,123700,72033800,12890,12890,12890,12890,0
|
|
20240802,123600,72033800,12890,12890,12890,12890,0
|
|
20240802,123500,72033800,12890,12890,12890,12890,0
|
|
20240802,123400,72033800,12890,12890,12890,12890,0
|
|
20240802,123300,72033800,12890,12890,12890,12890,0
|
|
20240802,123200,72033800,12890,12890,12890,12890,5
|
|
20240802,123100,71969350,12870,12870,12870,12870,0
|
|
20240802,123000,71969350,12870,12870,12870,12870,5
|
|
20240802,122900,71905000,12850,12850,12850,12850,0
|
|
20240802,122800,71905000,12850,12850,12850,12850,0
|
|
20240802,122700,71905000,12850,12850,12850,12850,0
|
|
20240802,122600,71905000,12850,12850,12850,12850,76
|
|
20240802,122500,70928400,12850,12850,12850,12850,0
|
|
20240802,122400,70928400,12850,12850,12850,12850,0
|
|
20240802,122300,70928400,12850,12850,12850,12850,5
|
|
20240802,122200,70864150,12840,12840,12840,12840,0
|
|
20240802,122100,70864150,12840,12840,12840,12840,124
|
|
20240802,122000,69271990,12840,12840,12840,12840,56
|
|
20240802,121900,68552950,12850,12850,12850,12850,0
|
|
20240802,121800,68552950,12850,12850,12850,12850,0
|
|
20240802,121700,68552950,12850,12850,12850,12850,50
|
|
20240802,121600,67910450,12850,12850,12850,12850,0
|
|
20240802,121500,67910450,12850,12850,12850,12850,7
|
|
20240802,121400,67820500,12850,12850,12850,12850,5
|
|
20240802,121300,67756250,12850,12850,12850,12850,0
|
|
20240802,121200,67756250,12850,12850,12850,12850,0
|
|
20240802,121100,67756250,12850,12850,12850,12850,51
|
|
20240802,121000,67100900,12850,12850,12850,12850,60
|
|
20240802,120900,66329900,12850,12850,12850,12850,0
|
|
20240802,120800,66329900,12850,12850,12850,12850,0
|
|
20240802,120700,66329900,12850,12850,12850,12850,1
|
|
20240802,120600,66317050,12840,12840,12840,12840,0
|
|
20240802,120500,66317050,12840,12840,12840,12840,0
|
|
20240802,120400,66317050,12840,12840,12840,12840,0
|
|
20240802,120300,66317050,12840,12840,12840,12840,9
|
|
20240802,120200,66201490,12850,12850,12850,12850,0
|
|
20240802,120100,66201490,12850,12850,12850,12850,0
|
|
20240802,120000,66201490,12850,12850,12850,12850,43
|
|
20240802,115900,65648940,12850,12850,12850,12850,0
|
|
20240802,115800,65648940,12850,12850,12850,12850,0
|
|
20240802,115700,65648940,12850,12850,12850,12850,69
|
|
20240802,115600,64762290,12870,12870,12870,12870,324
|
|
20240802,115500,60592410,12910,12910,12910,12910,0
|
|
20240802,115400,60592410,12910,12910,12910,12910,0
|
|
20240802,115300,60592410,12910,12910,12910,12910,0
|
|
20240802,115200,60592410,12910,12890,12910,12890,23
|
|
20240802,115100,60295700,12870,12870,12870,12870,0
|
|
20240802,115000,60295700,12870,12870,12880,12870,63
|
|
20240802,114900,59484880,12850,12850,12850,12850,0
|
|
20240802,114800,59484880,12850,12850,12850,12850,0
|
|
20240802,114700,59484880,12850,12870,12870,12850,9
|
|
20240802,114600,59369130,12850,12850,12850,12850,0
|
|
20240802,114500,59369130,12850,12850,12850,12850,0
|
|
20240802,114400,59369130,12850,12850,12850,12850,0
|
|
20240802,114300,59369130,12850,12850,12850,12850,0
|
|
20240802,114200,59369130,12850,12850,12850,12850,1
|
|
20240802,114100,59356280,12850,12850,12850,12850,95
|
|
20240802,114000,58135530,12850,12870,12870,12850,73
|
|
20240802,113900,57196880,12870,12870,12870,12870,5
|
|
20240802,113800,57132530,12870,12870,12870,12870,0
|
|
20240802,113700,57132530,12870,12870,12870,12870,0
|
|
20240802,113600,57132530,12870,12870,12870,12870,0
|
|
20240802,113500,57132530,12870,12870,12870,12870,0
|
|
20240802,113400,57132530,12870,12870,12870,12870,0
|
|
20240802,113300,57132530,12870,12870,12870,12870,0
|
|
20240802,113200,57132530,12870,12870,12870,12870,0
|
|
20240802,113100,57132530,12870,12870,12870,12870,41
|
|
20240802,113000,56604860,12870,12870,12870,12870,73
|
|
20240802,112900,55665350,12910,12910,12910,12910,0
|
|
20240802,112800,55665350,12910,12870,12910,12870,22
|
|
20240802,112700,55381390,12850,12850,12850,12850,0
|
|
20240802,112600,55381390,12850,12850,12850,12850,0
|
|
20240802,112500,55381390,12850,12860,12860,12850,118
|
|
20240802,112400,53864090,12850,12850,12850,12850,0
|
|
20240802,112300,53864090,12850,12850,12850,12850,0
|
|
20240802,112200,53864090,12850,12850,12850,12850,0
|
|
20240802,112100,53864090,12850,12860,12860,12850,356
|
|
20240802,112000,49289180,12860,12860,12860,12860,45
|
|
20240802,111900,48710480,12870,12870,12870,12870,0
|
|
20240802,111800,48710480,12870,12870,12870,12870,0
|
|
20240802,111700,48710480,12870,12870,12870,12870,0
|
|
20240802,111600,48710480,12870,12870,12870,12870,0
|
|
20240802,111500,48710480,12870,12870,12870,12870,0
|
|
20240802,111400,48710480,12870,12870,12870,12870,0
|
|
20240802,111300,48710480,12870,12870,12870,12870,0
|
|
20240802,111200,48710480,12870,12870,12870,12870,0
|
|
20240802,111100,48710480,12870,12870,12870,12870,0
|
|
20240802,111000,48710480,12870,12870,12870,12870,25
|
|
20240802,110900,48388730,12870,12870,12870,12870,0
|
|
20240802,110800,48388730,12870,12870,12870,12870,0
|
|
20240802,110700,48388730,12870,12870,12870,12870,0
|
|
20240802,110600,48388730,12870,12870,12870,12870,0
|
|
20240802,110500,48388730,12870,12870,12870,12870,0
|
|
20240802,110400,48388730,12870,12870,12870,12870,0
|
|
20240802,110300,48388730,12870,12870,12870,12870,0
|
|
20240802,110200,48388730,12870,12870,12870,12870,39
|
|
20240802,110100,47886800,12850,12850,12850,12850,86
|
|
20240802,110000,46781700,12850,12890,12890,12850,28
|
|
20240802,105900,46421480,12870,12870,12870,12870,0
|
|
20240802,105800,46421480,12870,12870,12870,12870,0
|
|
20240802,105700,46421480,12870,12870,12870,12870,0
|
|
20240802,105600,46421480,12870,12870,12870,12870,0
|
|
20240802,105500,46421480,12870,12870,12870,12870,0
|
|
20240802,105400,46421480,12870,12870,12870,12870,0
|
|
20240802,105300,46421480,12870,12870,12870,12870,0
|
|
20240802,105200,46421480,12870,12870,12870,12870,0
|
|
20240802,105100,46421480,12870,12870,12870,12870,0
|
|
20240802,105000,46421480,12870,12870,12870,12870,50
|
|
20240802,104900,45777980,12850,12850,12850,12850,0
|
|
20240802,104800,45777980,12850,12850,12850,12850,0
|
|
20240802,104700,45777980,12850,12870,12870,12850,230
|
|
20240802,104600,42820930,12870,12890,12890,12870,2
|
|
20240802,104500,42795170,12890,12870,12890,12870,8
|
|
20240802,104400,42692170,12860,12860,12860,12850,91
|
|
20240802,104300,41522020,12850,12850,12850,12850,0
|
|
20240802,104200,41522020,12850,12860,12860,12850,64
|
|
20240802,104100,40699110,12860,12860,12860,12860,19
|
|
20240802,104000,40454770,12860,12870,12870,12860,47
|
|
20240802,103900,39850280,12880,12880,12880,12880,0
|
|
20240802,103800,39850280,12880,12880,12880,12880,0
|
|
20240802,103700,39850280,12880,12900,12900,12880,688
|
|
20240802,103600,30975950,12900,12900,12900,12900,0
|
|
20240802,103500,30975950,12900,12900,12900,12900,0
|
|
20240802,103400,30975950,12900,12900,12900,12900,0
|
|
20240802,103300,30975950,12900,12900,12900,12900,0
|
|
20240802,103200,30975950,12900,12900,12900,12900,0
|
|
20240802,103100,30975950,12900,12980,12980,12900,414
|
|
20240802,103000,25623170,12990,12940,12990,12940,66
|
|
20240802,102900,24766310,12920,12920,12920,12920,10
|
|
20240802,102800,24637110,12920,12920,12920,12920,0
|
|
20240802,102700,24637110,12920,12920,12920,12920,0
|
|
20240802,102600,24637110,12920,12920,12920,12920,0
|
|
20240802,102500,24637110,12920,12920,12920,12920,0
|
|
20240802,102400,24637110,12920,12920,12920,12920,0
|
|
20240802,102300,24637110,12920,12920,12920,12920,0
|
|
20240802,102200,24637110,12920,12920,12920,12920,82
|
|
20240802,102100,23577670,12920,12920,12920,12920,144
|
|
20240802,102000,21717190,12920,12930,12930,12920,23
|
|
20240802,101900,21419990,12970,12970,12970,12970,0
|
|
20240802,101800,21419990,12970,12970,12970,12970,0
|
|
20240802,101700,21419990,12970,12970,12970,12970,0
|
|
20240802,101600,21419990,12970,12970,12970,12970,0
|
|
20240802,101500,21419990,12970,12940,12970,12940,15
|
|
20240802,101400,21225710,12920,12910,12940,12910,262
|
|
20240802,101300,17840730,12910,12910,12910,12910,0
|
|
20240802,101200,17840730,12910,12910,12910,12910,0
|
|
20240802,101100,17840730,12910,12960,12960,12910,189
|
|
20240802,101000,15394790,12960,12920,12970,12920,58
|
|
20240802,100900,14642760,12910,12910,12910,12910,0
|
|
20240802,100800,14642760,12910,12910,12910,12910,0
|
|
20240802,100700,14642760,12910,12910,12910,12910,0
|
|
20240802,100600,14642760,12910,12910,12910,12910,10
|
|
20240802,100500,14513660,12910,12910,12910,12910,0
|
|
20240802,100400,14513660,12910,12910,12910,12910,0
|
|
20240802,100300,14513660,12910,12910,12910,12910,0
|
|
20240802,100200,14513660,12910,12910,12910,12910,0
|
|
20240802,100100,14513660,12910,12910,12910,12910,0
|
|
20240802,100000,14513660,12910,12930,12930,12910,28
|
|
20240802,095900,14151860,12930,12930,12930,12930,5
|
|
20240802,095800,14087210,12930,12930,12930,12930,0
|
|
20240802,095700,14087210,12930,12930,12930,12930,3
|
|
20240802,095600,14048420,12950,12950,12950,12950,0
|
|
20240802,095500,14048420,12950,12930,12950,12930,17
|
|
20240802,095400,13828310,12930,12930,12930,12930,5
|
|
20240802,095300,13763660,12930,12930,12930,12930,0
|
|
20240802,095200,13763660,12930,12930,12930,12930,0
|
|
20240802,095100,13763660,12930,12930,12930,12930,3
|
|
20240802,095000,13724870,12960,12910,12960,12910,132
|
|
20240802,094900,12018450,12910,12910,12910,12910,0
|
|
20240802,094800,12018450,12910,12910,12910,12910,0
|
|
20240802,094700,12018450,12910,12910,12910,12910,0
|
|
20240802,094600,12018450,12910,12910,12910,12910,0
|
|
20240802,094500,12018450,12910,12910,12910,12910,0
|
|
20240802,094400,12018450,12910,12910,12910,12910,17
|
|
20240802,094300,11798980,12910,12910,12910,12910,11
|
|
20240802,094200,11656970,12900,12900,12900,12900,0
|
|
20240802,094100,11656970,12900,12910,12910,12900,33
|
|
20240802,094000,11231010,12910,12910,12910,12910,47
|
|
20240802,093900,10624240,12930,12930,12930,12930,0
|
|
20240802,093800,10624240,12930,12930,12930,12930,0
|
|
20240802,093700,10624240,12930,12930,12930,12930,0
|
|
20240802,093600,10624240,12930,12930,12930,12930,0
|
|
20240802,093500,10624240,12930,12930,12930,12930,0
|
|
20240802,093400,10624240,12930,12930,12930,12930,0
|
|
20240802,093300,10624240,12930,12930,12930,12930,0
|
|
20240802,093200,10624240,12930,12930,12930,12930,0
|
|
20240802,093100,10624240,12930,12930,12930,12930,16
|
|
20240802,093000,10417360,12910,12920,12930,12910,57
|
|
20240802,092900,9680620,12920,12920,12920,12920,0
|
|
20240802,092800,9680620,12920,12920,12920,12920,0
|
|
20240802,092700,9680620,12920,12920,12920,12920,0
|
|
20240802,092600,9680620,12920,12920,12920,12920,0
|
|
20240802,092500,9680620,12920,12920,12920,12920,0
|
|
20240802,092400,9680620,12920,12920,12920,12920,0
|
|
20240802,092300,9680620,12920,12920,12920,12920,0
|
|
20240802,092200,9680620,12920,12920,12920,12920,0
|
|
20240802,092100,9680620,12920,12920,12920,12920,0
|
|
20240802,092000,9680620,12920,12920,12920,12920,0
|
|
20240802,091900,9680620,12920,12920,12920,12920,0
|
|
20240802,091800,9680620,12920,12920,12920,12920,0
|
|
20240802,091700,9680620,12920,12920,12920,12920,0
|
|
20240802,091600,9680620,12920,12920,12920,12920,8
|
|
20240802,091500,9577260,12920,12920,12920,12920,0
|
|
20240802,091400,9577260,12920,12920,12920,12920,0
|
|
20240802,091300,9577260,12920,12920,12920,12920,0
|
|
20240802,091200,9577260,12920,12920,12920,12920,10
|
|
20240802,091100,9448060,12850,12850,12850,12850,0
|
|
20240802,091000,9448060,12850,12980,12980,12820,716
|
|
20240802,090900,209120,13070,13070,13070,13070,0
|
|
20240802,090800,209120,13070,13070,13070,13070,0
|
|
20240802,090700,209120,13070,13070,13070,13070,0
|
|
20240802,090600,209120,13070,13070,13070,13070,0
|
|
20240802,090500,209120,13070,13070,13070,13070,0
|
|
20240802,090400,209120,13070,13070,13070,13070,0
|
|
20240802,090300,209120,13070,13070,13070,13070,0
|
|
20240802,090200,209120,13070,13070,13070,13070,0
|
|
20240802,090100,209120,13070,13070,13070,13070,0
|
|
20240802,090000,209120,13070,13070,13070,13070,16
|